|
GREAT PANTHER SIL - [Ticker: GPR.TO] | | Last Trade | 0.77 | Last Trade Time | 2018-11-28 - 00:00:00 | Variation | +0.01 (+1.01%) | Open | 0.76 | High | 0.77 | Low | 0.73 | Volume | 60,400 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 1.51 x 0 - 1.53 x 0 | Former Close | 0.76 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | GPR.TO quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2012-09-13 | 564,900 | 2.17 | 2.33 | 2.07 | 2.33 | 00:00:00 | 2012-09-14 | 290,100 | 2.36 | 2.40 | 2.26 | 2.31 | 00:00:00 | 2012-09-17 | 108,300 | 2.34 | 2.34 | 2.24 | 2.26 | 00:00:00 | 2012-09-18 | 131,300 | 2.26 | 2.32 | 2.24 | 2.26 | 00:00:00 | 2012-09-19 | 276,400 | 2.31 | 2.38 | 2.26 | 2.33 | 00:00:00 | 2012-09-20 | 328,200 | 2.30 | 2.35 | 2.27 | 2.32 | 00:00:00 | 2012-09-21 | 213,300 | 2.38 | 2.40 | 2.32 | 2.34 | 00:00:00 | 2012-09-24 | 319,200 | 2.27 | 2.28 | 2.14 | 2.19 | 00:00:00 | 2012-09-25 | 196,400 | 2.23 | 2.23 | 2.11 | 2.13 | 00:00:00 | 2012-09-26 | 478,600 | 2.09 | 2.27 | 2.07 | 2.24 | 00:00:00 | 2012-09-27 | 245,200 | 2.29 | 2.34 | 2.26 | 2.33 | 00:00:00 | 2012-09-28 | 100,500 | 2.36 | 2.36 | 2.26 | 2.26 | 00:00:00 | 2012-10-01 | 178,700 | 2.31 | 2.32 | 2.19 | 2.22 | 00:00:00 | 2012-10-02 | 129,900 | 2.21 | 2.25 | 2.19 | 2.20 | 00:00:00 | 2012-10-03 | 119,600 | 2.22 | 2.22 | 2.15 | 2.17 | 00:00:00 | 2012-10-04 | 209,500 | 2.19 | 2.23 | 2.15 | 2.19 | 00:00:00 | 2012-10-05 | 319,800 | 2.19 | 2.22 | 2.10 | 2.12 | 00:00:00 | 2012-10-09 | 374,900 | 2.11 | 2.11 | 1.98 | 2.00 | 00:00:00 | 2012-10-10 | 204,200 | 2.00 | 2.01 | 1.94 | 1.96 | 00:00:00 | 2012-10-11 | 290,800 | 1.99 | 2.01 | 1.98 | 1.99 | 00:00:00 | 2012-10-12 | 165,900 | 1.97 | 2.00 | 1.94 | 1.95 | 00:00:00 | 2012-10-15 | 155,100 | 1.94 | 1.94 | 1.88 | 1.93 | 00:00:00 | 2012-10-16 | 137,800 | 1.94 | 2.01 | 1.94 | 2.01 | 00:00:00 | 2012-10-17 | 71,000 | 2.00 | 2.01 | 1.97 | 1.97 | 00:00:00 | 2012-10-18 | 93,900 | 1.95 | 1.96 | 1.92 | 1.92 | 00:00:00 | 2012-10-19 | 98,800 | 1.93 | 1.93 | 1.87 | 1.90 | 00:00:00 | 2012-10-22 | 112,400 | 1.93 | 1.93 | 1.89 | 1.92 | 00:00:00 | 2012-10-23 | 229,600 | 1.83 | 1.97 | 1.83 | 1.97 | 00:00:00 | 2012-10-24 | 227,000 | 1.96 | 1.96 | 1.93 | 1.95 | 00:00:00 | 2012-10-25 | 147,600 | 1.96 | 1.98 | 1.93 | 1.93 | 00:00:00 | 2012-10-26 | 84,600 | 1.93 | 1.95 | 1.93 | 1.94 | 00:00:00 | 2012-10-29 | 42,700 | 1.95 | 1.95 | 1.89 | 1.92 | 00:00:00 | 2012-10-30 | 130,900 | 1.94 | 1.95 | 1.87 | 1.95 | 00:00:00 | 2012-10-31 | 235,400 | 1.94 | 2.00 | 1.94 | 1.99 | 00:00:00 | 2012-11-01 | 190,900 | 1.99 | 2.02 | 1.98 | 1.98 | 00:00:00 | 2012-11-02 | 192,500 | 1.96 | 1.97 | 1.90 | 1.90 | 00:00:00 | 2012-11-05 | 53,700 | 1.90 | 1.94 | 1.88 | 1.88 | 00:00:00 | 2012-11-06 | 106,800 | 1.90 | 1.98 | 1.89 | 1.98 | 00:00:00 | 2012-11-07 | 83,300 | 1.99 | 1.99 | 1.91 | 1.94 | 00:00:00 | 2012-11-08 | 148,500 | 1.96 | 1.98 | 1.93 | 1.96 | 00:00:00 | 2012-11-09 | 149,700 | 1.96 | 1.96 | 1.91 | 1.91 | 00:00:00 | 2012-11-12 | 133,900 | 1.92 | 1.92 | 1.84 | 1.85 | 00:00:00 | 2012-11-13 | 100,100 | 1.81 | 1.85 | 1.81 | 1.82 | 00:00:00 | 2012-11-14 | 170,600 | 1.84 | 1.84 | 1.71 | 1.72 | 00:00:00 | 2012-11-15 | 201,800 | 1.70 | 1.72 | 1.63 | 1.64 | 00:00:00 | 2012-11-16 | 101,700 | 1.64 | 1.67 | 1.61 | 1.66 | 00:00:00 | 2012-11-19 | 211,800 | 1.76 | 1.79 | 1.72 | 1.78 | 00:00:00 | 2012-11-20 | 83,600 | 1.79 | 1.79 | 1.72 | 1.74 | 00:00:00 | 2012-11-21 | 75,400 | 1.71 | 1.79 | 1.71 | 1.78 | 00:00:00 | 2012-11-22 | 41,300 | 1.78 | 1.80 | 1.75 | 1.75 | 00:00:00 | 2012-11-23 | 102,200 | 1.77 | 1.84 | 1.77 | 1.82 | 00:00:00 | 2012-11-26 | 27,900 | 1.84 | 1.84 | 1.77 | 1.77 | 00:00:00 | 2012-11-27 | 132,800 | 1.78 | 1.78 | 1.71 | 1.73 | 00:00:00 | 2012-11-28 | 73,500 | 1.68 | 1.74 | 1.66 | 1.74 | 00:00:00 | 2012-11-29 | 51,000 | 1.75 | 1.77 | 1.73 | 1.75 | 00:00:00 | 2012-11-30 | 90,300 | 1.71 | 1.74 | 1.69 | 1.71 | 00:00:00 | 2012-12-03 | 146,800 | 1.56 | 1.70 | 1.56 | 1.67 | 00:00:00 | 2012-12-04 | 183,100 | 1.63 | 1.67 | 1.60 | 1.63 | 00:00:00 | 2012-12-05 | 115,800 | 1.65 | 1.65 | 1.58 | 1.61 | 00:00:00 | 2012-12-06 | 112,700 | 1.60 | 1.65 | 1.60 | 1.63 | 00:00:00 | 2012-12-07 | 77,300 | 1.64 | 1.64 | 1.60 | 1.64 | 00:00:00 | 2012-12-10 | 80,900 | 1.64 | 1.69 | 1.64 | 1.69 | 00:00:00 | 2012-12-11 | 61,000 | 1.67 | 1.67 | 1.63 | 1.64 | 00:00:00 | 2012-12-12 | 138,800 | 1.63 | 1.74 | 1.63 | 1.72 | 00:00:00 | 2012-12-13 | 55,500 | 1.65 | 1.66 | 1.63 | 1.65 | 00:00:00 | 2012-12-14 | 37,500 | 1.64 | 1.65 | 1.63 | 1.64 | 00:00:00 | 2012-12-17 | 149,900 | 1.64 | 1.64 | 1.58 | 1.58 | 00:00:00 | 2012-12-18 | 159,800 | 1.57 | 1.60 | 1.54 | 1.54 | 00:00:00 | 2012-12-19 | 117,200 | 1.55 | 1.58 | 1.53 | 1.57 | 00:00:00 | 2012-12-20 | 273,900 | 1.54 | 1.58 | 1.51 | 1.51 | 00:00:00 | 2012-12-21 | 227,600 | 1.55 | 1.55 | 1.50 | 1.53 | 00:00:00 | 2012-12-24 | 89,300 | 1.52 | 1.52 | 1.48 | 1.51 | 00:00:00 | 2012-12-27 | 108,000 | 1.55 | 1.58 | 1.53 | 1.53 | 00:00:00 | 2012-12-28 | 50,900 | 1.53 | 1.54 | 1.52 | 1.52 | 00:00:00 | 2012-12-31 | 93,400 | 1.52 | 1.54 | 1.50 | 1.54 | 00:00:00 | 2013-01-02 | 150,200 | 1.59 | 1.64 | 1.59 | 1.64 | 00:00:00 | 2013-01-03 | 143,800 | 1.61 | 1.63 | 1.54 | 1.56 | 00:00:00 | 2013-01-04 | 262,600 | 1.54 | 1.66 | 1.53 | 1.65 | 00:00:00 | 2013-01-07 | 93,200 | 1.67 | 1.67 | 1.61 | 1.62 | 00:00:00 | 2013-01-08 | 102,700 | 1.61 | 1.65 | 1.61 | 1.65 | 00:00:00 | 2013-01-09 | 116,700 | 1.64 | 1.65 | 1.60 | 1.65 | 00:00:00 | 2013-01-10 | 107,600 | 1.63 | 1.65 | 1.60 | 1.60 | 00:00:00 | 2013-01-11 | 88,500 | 1.60 | 1.62 | 1.59 | 1.59 | 00:00:00 | 2013-01-14 | 147,200 | 1.60 | 1.60 | 1.54 | 1.54 | 00:00:00 | 2013-01-15 | 118,600 | 1.54 | 1.57 | 1.53 | 1.53 | 00:00:00 | 2013-01-16 | 122,800 | 1.58 | 1.58 | 1.53 | 1.53 | 00:00:00 | 2013-01-17 | 134,400 | 1.54 | 1.57 | 1.51 | 1.51 | 00:00:00 | 2013-01-18 | 191,300 | 1.52 | 1.55 | 1.52 | 1.53 | 00:00:00 | 2013-01-21 | 92,300 | 1.53 | 1.56 | 1.53 | 1.53 | 00:00:00 | 2013-01-22 | 264,500 | 1.54 | 1.67 | 1.53 | 1.65 | 00:00:00 | 2013-01-28 | 53,700 | 1.54 | 1.54 | 1.50 | 1.50 | 00:00:00 | 2013-02-08 | 86,800 | 1.53 | 1.56 | 1.53 | 1.54 | 00:00:00 | 2013-02-12 | 168,900 | 1.50 | 1.50 | 1.45 | 1.45 | 00:00:00 | 2013-02-13 | 96,100 | 1.47 | 1.49 | 1.45 | 1.46 | 00:00:00 | 2013-02-19 | 202,500 | 1.40 | 1.46 | 1.39 | 1.43 | 00:00:00 | 2013-02-20 | 130,600 | 1.41 | 1.41 | 1.33 | 1.34 | 00:00:00 | 2013-02-21 | 156,500 | 1.35 | 1.38 | 1.32 | 1.33 | 00:00:00 | 2013-02-27 | 144,100 | 1.39 | 1.39 | 1.30 | 1.30 | 00:00:00 | 2013-03-01 | 190,700 | 1.23 | 1.23 | 1.20 | 1.23 | 00:00:00 | 2013-03-04 | 52,000 | 1.23 | 1.24 | 1.18 | 1.20 | 00:00:00 | 2013-03-05 | 159,100 | 1.22 | 1.22 | 1.11 | 1.11 | 00:00:00 | 2013-03-06 | 286,100 | 1.08 | 1.24 | 1.06 | 1.24 | 00:00:00 | 2013-03-07 | 394,500 | 1.24 | 1.40 | 1.23 | 1.37 | 00:00:00 | 2013-03-08 | 223,300 | 1.35 | 1.44 | 1.32 | 1.43 | 00:00:00 | 2013-03-11 | 80,200 | 1.43 | 1.44 | 1.35 | 1.36 | 00:00:00 | 2013-03-12 | 110,000 | 1.38 | 1.45 | 1.37 | 1.43 | 00:00:00 | 2013-03-13 | 54,700 | 1.47 | 1.47 | 1.40 | 1.40 | 00:00:00 | 2013-03-15 | 135,300 | 1.34 | 1.41 | 1.33 | 1.33 | 00:00:00 | 2013-03-18 | 105,100 | 1.36 | 1.41 | 1.35 | 1.37 | 00:00:00 | 2013-03-19 | 22,700 | 1.36 | 1.38 | 1.35 | 1.36 | 00:00:00 | 2013-03-20 | 45,500 | 1.35 | 1.39 | 1.34 | 1.39 | 00:00:00 | 2013-03-26 | 36,300 | 1.30 | 1.31 | 1.30 | 1.30 | 00:00:00 | 2013-03-28 | 31,600 | 1.33 | 1.34 | 1.33 | 1.34 | 00:00:00 | 2013-04-02 | 108,700 | 1.24 | 1.24 | 1.16 | 1.17 | 00:00:00 | 2013-04-03 | 212,700 | 1.16 | 1.20 | 1.08 | 1.10 | 00:00:00 | 2013-04-04 | 127,000 | 1.12 | 1.19 | 1.06 | 1.18 | 00:00:00 | 2013-04-05 | 308,100 | 1.22 | 1.26 | 1.11 | 1.14 | 00:00:00 | 2013-04-08 | 89,900 | 1.16 | 1.22 | 1.16 | 1.20 | 00:00:00 | 2013-04-11 | 80,800 | 1.16 | 1.18 | 1.15 | 1.16 | 00:00:00 | 2013-04-12 | 134,500 | 1.13 | 1.13 | 1.07 | 1.08 | 00:00:00 | 2013-04-15 | 278,500 | 1.02 | 1.02 | 0.97 | 0.98 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|